KissMeData/002070/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	192300	116843796	1342	1342	1342	1342	486
3	20230612	192200	116843796	1342	1342	1342	1342	0
4	20230612	192100	116843796	1342	1342	1342	1342	0
5	20230612	192000	116843796	1342	1342	1342	1342	0
6	20230612	191900	116843796	1342	1342	1342	1342	0
7	20230612	191800	116843796	1342	1342	1342	1342	0
8	20230612	191700	116843796	1342	1342	1342	1342	0
9	20230612	191600	116843796	1342	1342	1342	1342	0
10	20230612	191500	116843796	1342	1342	1342	1342	0
11	20230612	191400	116843796	1342	1342	1342	1342	0
12	20230612	191300	116843796	1342	1342	1342	1342	0
13	20230612	191200	116843796	1342	1342	1342	1342	0
14	20230612	191100	116843796	1342	1342	1342	1342	0
15	20230612	191000	116843796	1342	1342	1342	1342	0
16	20230612	190900	116843796	1342	1342	1342	1342	0
17	20230612	190800	116843796	1342	1342	1342	1342	0
18	20230612	190700	116843796	1342	1342	1342	1342	0
19	20230612	190600	116843796	1342	1342	1342	1342	0
20	20230612	190500	116843796	1342	1342	1342	1342	0
21	20230612	190400	116843796	1342	1342	1342	1342	0
22	20230612	190300	116843796	1342	1342	1342	1342	0
23	20230612	190200	116843796	1342	1342	1342	1342	0
24	20230612	190100	116843796	1342	1342	1342	1342	0
25	20230612	190000	116843796	1342	1342	1342	1342	0
26	20230612	185900	116843796	1342	1342	1342	1342	0
27	20230612	185800	116843796	1342	1342	1342	1342	0
28	20230612	185700	116843796	1342	1342	1342	1342	0
29	20230612	185600	116843796	1342	1342	1342	1342	0
30	20230612	185500	116843796	1342	1342	1342	1342	0
31	20230612	185400	116843796	1342	1342	1342	1342	0
32	20230612	185300	116843796	1342	1342	1342	1342	486
33	20230612	185200	116843796	1342	1342	1342	1342	0
34	20230612	185100	116843796	1342	1342	1342	1342	0
35	20230612	185000	116843796	1342	1342	1342	1342	0
36	20230612	184900	116843796	1342	1342	1342	1342	0
37	20230612	184800	116843796	1342	1342	1342	1342	0
38	20230612	184700	116843796	1342	1342	1342	1342	0
39	20230612	184600	116843796	1342	1342	1342	1342	0
40	20230612	184500	116843796	1342	1342	1342	1342	0
41	20230612	184400	116843796	1342	1342	1342	1342	0
42	20230612	184300	116843796	1342	1342	1342	1342	0
43	20230612	184200	116843796	1342	1342	1342	1342	0
44	20230612	184100	116843796	1342	1342	1342	1342	0
45	20230612	184000	116843796	1342	1342	1342	1342	0
46	20230612	183900	116843796	1342	1342	1342	1342	0
47	20230612	183800	116843796	1342	1342	1342	1342	0
48	20230612	183700	116843796	1342	1342	1342	1342	0
49	20230612	183600	116843796	1342	1342	1342	1342	0
50	20230612	183500	116843796	1342	1342	1342	1342	0
51	20230612	183400	116843796	1342	1342	1342	1342	0
52	20230612	183300	116843796	1342	1342	1342	1342	0
53	20230612	183200	116843796	1342	1342	1342	1342	0
54	20230612	183100	116843796	1342	1342	1342	1342	0
55	20230612	183000	116843796	1342	1342	1342	1342	0
56	20230612	182900	116843796	1342	1342	1342	1342	0
57	20230612	182800	116843796	1342	1342	1342	1342	0
58	20230612	182700	116843796	1342	1342	1342	1342	0
59	20230612	182600	116843796	1342	1342	1342	1342	0
60	20230612	182500	116843796	1342	1342	1342	1342	0
61	20230612	182400	116843796	1342	1342	1342	1342	0
62	20230612	182300	116843796	1342	1342	1342	1342	486
63	20230612	182200	116843796	1342	1342	1342	1342	0
64	20230612	182100	116843796	1342	1342	1342	1342	0
65	20230612	182000	116843796	1342	1342	1342	1342	0
66	20230612	181900	116843796	1342	1342	1342	1342	0
67	20230612	181800	116843796	1342	1342	1342	1342	0
68	20230612	181700	116843796	1342	1342	1342	1342	0
69	20230612	181600	116843796	1342	1342	1342	1342	0
70	20230612	181500	116843796	1342	1342	1342	1342	0
71	20230612	181400	116843796	1342	1342	1342	1342	0
72	20230612	181300	116843796	1342	1342	1342	1342	0
73	20230612	181200	116843796	1342	1342	1342	1342	0
74	20230612	181100	116843796	1342	1342	1342	1342	0
75	20230612	181000	116843796	1342	1342	1342	1342	0
76	20230612	180900	116843796	1342	1342	1342	1342	0
77	20230612	180800	116843796	1342	1342	1342	1342	0
78	20230612	180700	116843796	1342	1342	1342	1342	0
79	20230612	180600	116843796	1342	1342	1342	1342	0
80	20230612	180500	116843796	1342	1342	1342	1342	0
81	20230612	180400	116843796	1342	1342	1342	1342	0
82	20230612	180300	116843796	1342	1342	1342	1342	0
83	20230612	180200	116843796	1342	1342	1342	1342	0
84	20230612	180100	116843796	1342	1342	1342	1342	0
85	20230612	180000	116843796	1342	1342	1342	1342	0
86	20230612	175900	116843796	1342	1342	1342	1342	0
87	20230612	175800	116843796	1342	1342	1342	1342	0
88	20230612	175700	116843796	1342	1342	1342	1342	0
89	20230612	175600	116843796	1342	1342	1342	1342	0
90	20230612	175500	116843796	1342	1342	1342	1342	0
91	20230612	175400	116843796	1342	1342	1342	1342	0
92	20230612	175300	116843796	1342	1342	1342	1342	486
93	20230612	175200	116843796	1342	1342	1342	1342	0
94	20230612	175100	116843796	1342	1342	1342	1342	0
95	20230612	175000	116843796	1342	1342	1342	1342	0
96	20230612	174900	116843796	1342	1342	1342	1342	0
97	20230612	174800	116843796	1342	1342	1342	1342	0
98	20230612	174700	116843796	1342	1342	1342	1342	0
99	20230612	174600	116843796	1342	1342	1342	1342	0
100	20230612	174500	116843796	1342	1342	1342	1342	0
101	20230612	174400	116843796	1342	1342	1342	1342	0
102	20230612	174300	116843796	1342	1342	1342	1342	0
103	20230612	174200	116843796	1342	1342	1342	1342	0
104	20230612	174100	116843796	1342	1342	1342	1342	0
105	20230612	174000	116843796	1342	1342	1342	1342	0
106	20230612	173900	116843796	1342	1342	1342	1342	0
107	20230612	173800	116843796	1342	1342	1342	1342	0
108	20230612	173700	116843796	1342	1342	1342	1342	0
109	20230612	173600	116843796	1342	1342	1342	1342	0
110	20230612	173500	116843796	1342	1342	1342	1342	0
111	20230612	173400	116843796	1342	1342	1342	1342	0
112	20230612	173300	116843796	1342	1342	1342	1342	0
113	20230612	173200	116843796	1342	1342	1342	1342	0
114	20230612	173100	116843796	1342	1342	1342	1342	0
115	20230612	173000	116843796	1342	1342	1342	1342	0
116	20230612	172900	116843796	1342	1342	1342	1342	0
117	20230612	172800	116843796	1342	1342	1342	1342	0
118	20230612	172700	116843796	1342	1342	1342	1342	0
119	20230612	172600	116843796	1342	1342	1342	1342	0
120	20230612	172500	116843796	1342	1342	1342	1342	0
121	20230612	172400	116843796	1342	1342	1342	1342	0
122	20230612	172300	116843796	1342	1342	1342	1342	486
123	20230612	172200	116843796	1342	1342	1342	1342	0
124	20230612	172100	116843796	1342	1342	1342	1342	0
125	20230612	172000	116843796	1342	1342	1342	1342	0
126	20230612	171900	116843796	1342	1342	1342	1342	0
127	20230612	171800	116843796	1342	1342	1342	1342	0
128	20230612	171700	116843796	1342	1342	1342	1342	0
129	20230612	171600	116843796	1342	1342	1342	1342	0
130	20230612	171500	116843796	1342	1342	1342	1342	0
131	20230612	171400	116843796	1342	1342	1342	1342	0
132	20230612	171300	116843796	1342	1342	1342	1342	0
133	20230612	171200	116843796	1342	1342	1342	1342	0
134	20230612	171100	116843796	1342	1342	1342	1342	0
135	20230612	171000	116843796	1342	1342	1342	1342	0
136	20230612	170900	116843796	1342	1342	1342	1342	0
137	20230612	170800	116843796	1342	1342	1342	1342	0
138	20230612	170700	116843796	1342	1342	1342	1342	0
139	20230612	170600	116843796	1342	1342	1342	1342	0
140	20230612	170500	116843796	1342	1342	1342	1342	0
141	20230612	170400	116843796	1342	1342	1342	1342	0
142	20230612	170300	116843796	1342	1342	1342	1342	0
143	20230612	170200	116843796	1342	1342	1342	1342	0
144	20230612	170100	116843796	1342	1342	1342	1342	0
145	20230612	170000	116843796	1342	1342	1342	1342	0
146	20230612	165900	116843796	1342	1342	1342	1342	0
147	20230612	165800	116843796	1342	1342	1342	1342	0
148	20230612	165700	116843796	1342	1342	1342	1342	0
149	20230612	165600	116843796	1342	1342	1342	1342	0
150	20230612	165500	116843796	1342	1342	1342	1342	0
151	20230612	165400	116843796	1342	1342	1342	1342	0
152	20230612	165300	116843796	1342	1342	1342	1342	486
153	20230612	165200	116843796	1342	1342	1342	1342	0
154	20230612	165100	116843796	1342	1342	1342	1342	0
155	20230612	165000	116843796	1342	1342	1342	1342	0
156	20230612	164900	116843796	1342	1342	1342	1342	0
157	20230612	164800	116843796	1342	1342	1342	1342	0
158	20230612	164700	116843796	1342	1342	1342	1342	0
159	20230612	164600	116843796	1342	1342	1342	1342	0
160	20230612	164500	116843796	1342	1342	1342	1342	0
161	20230612	164400	116843796	1342	1342	1342	1342	0
162	20230612	164300	116843796	1342	1342	1342	1342	0
163	20230612	164200	116843796	1342	1342	1342	1342	0
164	20230612	164100	116843796	1342	1342	1342	1342	0
165	20230612	164000	116843796	1342	1342	1342	1342	0
166	20230612	163900	116843796	1342	1342	1342	1342	0
167	20230612	163800	116843796	1342	1342	1342	1342	0
168	20230612	163700	116843796	1342	1342	1342	1342	0
169	20230612	163600	116843796	1342	1342	1342	1342	0
170	20230612	163500	116843796	1342	1342	1342	1342	0
171	20230612	163400	116843796	1342	1342	1342	1342	0
172	20230612	163300	116843796	1342	1342	1342	1342	0
173	20230612	163200	116843796	1342	1342	1342	1342	0
174	20230612	163100	116843796	1342	1342	1342	1342	0
175	20230612	163000	116843796	1342	1342	1342	1342	0
176	20230612	162900	116843796	1342	1342	1342	1342	0
177	20230612	162800	116843796	1342	1342	1342	1342	0
178	20230612	162700	116843796	1342	1342	1342	1342	0
179	20230612	162600	116843796	1342	1342	1342	1342	0
180	20230612	162500	116843796	1342	1342	1342	1342	0
181	20230612	162400	116843796	1342	1342	1342	1342	0
182	20230612	162300	116843796	1342	1342	1342	1342	486
183	20230612	162200	116843796	1342	1342	1342	1342	0
184	20230612	162100	116843796	1342	1342	1342	1342	0
185	20230612	162000	116843796	1342	1342	1342	1342	0
186	20230612	161900	116843796	1342	1342	1342	1342	0
187	20230612	161800	116843796	1342	1342	1342	1342	0
188	20230612	161700	116843796	1342	1342	1342	1342	0
189	20230612	161600	116843796	1342	1342	1342	1342	0
190	20230612	161500	116843796	1342	1342	1342	1342	0
191	20230612	161400	116843796	1342	1342	1342	1342	0
192	20230612	161300	116843796	1342	1342	1342	1342	0
193	20230612	161200	116843796	1342	1342	1342	1342	0
194	20230612	161100	116843796	1342	1342	1342	1342	0
195	20230612	161000	116843796	1342	1342	1342	1342	0
196	20230612	160900	116843796	1342	1342	1342	1342	0
197	20230612	160800	116843796	1342	1342	1342	1342	0
198	20230612	160700	116843796	1342	1342	1342	1342	0
199	20230612	160600	116843796	1342	1342	1342	1342	0
200	20230612	160500	116843796	1342	1342	1342	1342	0
201	20230612	160400	116843796	1342	1342	1342	1342	0
202	20230612	160300	116843796	1342	1342	1342	1342	0
203	20230612	160200	116843796	1342	1342	1342	1342	0
204	20230612	160100	116843796	1342	1342	1342	1342	0
205	20230612	160000	116843796	1342	1342	1342	1342	0
206	20230612	155900	116843796	1342	1342	1342	1342	0
207	20230612	155800	116843796	1342	1342	1342	1342	0
208	20230612	155700	116843796	1342	1342	1342	1342	0
209	20230612	155600	116843796	1342	1342	1342	1342	0
210	20230612	155500	116843796	1342	1342	1342	1342	0
211	20230612	155400	116843796	1342	1342	1342	1342	0
212	20230612	155300	116843796	1342	1342	1342	1342	486
213	20230612	155200	116843796	1342	1342	1342	1342	0
214	20230612	155100	116843796	1342	1342	1342	1342	0
215	20230612	155000	116843796	1342	1342	1342	1342	0
216	20230612	154900	116843796	1342	1342	1342	1342	0
217	20230612	154800	116843796	1342	1342	1342	1342	0
218	20230612	154700	116843796	1342	1342	1342	1342	0
219	20230612	154600	116843796	1342	1342	1342	1342	0
220	20230612	154500	116843796	1342	1342	1342	1342	0
221	20230612	154400	116843796	1342	1342	1342	1342	0
222	20230612	154300	116843796	1342	1342	1342	1342	0
223	20230612	154200	116843796	1342	1342	1342	1342	0
224	20230612	154100	116843796	1342	1342	1342	1342	0
225	20230612	154000	116843796	1342	1342	1342	1342	0
226	20230612	153900	116843796	1342	1342	1342	1342	0
227	20230612	153800	116843796	1342	1342	1342	1342	0
228	20230612	153700	116843796	1342	1342	1342	1342	0
229	20230612	153600	116843796	1342	1342	1342	1342	0
230	20230612	153500	116843796	1342	1342	1342	1342	0
231	20230612	153400	116843796	1342	1342	1342	1342	0
232	20230612	153300	116843796	1342	1342	1342	1342	0
233	20230612	153200	116843796	1342	1342	1342	1342	0
234	20230612	153100	116843796	1342	1342	1342	1342	0
235	20230612	153000	116843796	1342	1342	1342	1342	486
236	20230612	152900	116191584	1342	1342	1342	1342	0
237	20230612	152800	116191584	1342	1342	1342	1342	0
238	20230612	152700	116191584	1342	1342	1342	1342	0
239	20230612	152600	116191584	1342	1342	1342	1342	0
240	20230612	152500	116191584	1342	1342	1342	1342	0
241	20230612	152400	116191584	1342	1342	1342	1342	0
242	20230612	152300	116191584	1342	1342	1342	1342	0
243	20230612	152200	116191584	1342	1342	1342	1342	0
244	20230612	152100	116191584	1342	1342	1342	1342	0
245	20230612	152000	116191584	1342	1342	1342	1342	0
246	20230612	151900	116191584	1342	1342	1342	1342	0
247	20230612	151800	116191584	1342	1342	1342	1342	0
248	20230612	151700	116191584	1342	1342	1342	1342	0
249	20230612	151600	116191584	1342	1342	1342	1342	0
250	20230612	151500	116191584	1342	1342	1342	1342	0
251	20230612	151400	116191584	1342	1342	1342	1342	0
252	20230612	151300	116191584	1342	1342	1342	1342	0
253	20230612	151200	116191584	1342	1342	1342	1342	1
254	20230612	151100	116190242	1339	1339	1339	1339	0
255	20230612	151000	116190242	1339	1339	1339	1339	0
256	20230612	150900	116190242	1339	1339	1339	1339	0
257	20230612	150800	116190242	1339	1339	1339	1339	0
258	20230612	150700	116190242	1339	1339	1339	1339	0
259	20230612	150600	116190242	1339	1339	1339	1339	1
260	20230612	150500	116188903	1342	1342	1342	1342	0
261	20230612	150400	116188903	1342	1342	1342	1342	0
262	20230612	150300	116188903	1342	1342	1342	1342	500
263	20230612	150200	115517903	1342	1342	1342	1342	0
264	20230612	150100	115517903	1342	1342	1342	1342	0
265	20230612	150000	115517903	1342	1342	1342	1342	1
266	20230612	145900	115516561	1339	1339	1339	1339	0
267	20230612	145800	115516561	1339	1339	1339	1339	0
268	20230612	145700	115516561	1339	1339	1339	1339	0
269	20230612	145600	115516561	1339	1339	1339	1339	37
270	20230612	145500	115467018	1342	1342	1342	1342	0
271	20230612	145400	115467018	1342	1342	1342	1342	0
272	20230612	145300	115467018	1342	1342	1342	1342	0
273	20230612	145200	115467018	1342	1342	1342	1342	0
274	20230612	145100	115467018	1342	1342	1342	1342	0
275	20230612	145000	115467018	1342	1342	1342	1342	73
276	20230612	144900	115369052	1339	1339	1339	1339	0
277	20230612	144800	115369052	1339	1339	1339	1339	213
278	20230612	144700	115083845	1339	1339	1339	1339	0
279	20230612	144600	115083845	1339	1339	1339	1339	1
280	20230612	144500	115082506	1339	1339	1339	1339	0
281	20230612	144400	115082506	1339	1339	1339	1339	24
282	20230612	144300	115050370	1339	1339	1339	1339	550
283	20230612	144200	114313920	1339	1339	1339	1339	0
284	20230612	144100	114313920	1339	1339	1339	1339	0
285	20230612	144000	114313920	1339	1339	1339	1339	0
286	20230612	143900	114313920	1339	1340	1340	1339	1256
287	20230612	143800	112631138	1340	1340	1340	1340	0
288	20230612	143700	112631138	1340	1340	1340	1340	0
289	20230612	143600	112631138	1340	1340	1342	1340	1683
290	20230612	143500	110375850	1340	1340	1340	1340	0
291	20230612	143400	110375850	1340	1340	1340	1340	0
292	20230612	143300	110375850	1340	1340	1340	1340	0
293	20230612	143200	110375850	1340	1340	1340	1340	0
294	20230612	143100	110375850	1340	1340	1340	1340	0
295	20230612	143000	110375850	1340	1340	1340	1340	109
296	20230612	142900	110229790	1342	1342	1342	1342	0
297	20230612	142800	110229790	1342	1342	1342	1342	0
298	20230612	142700	110229790	1342	1340	1342	1340	6
299	20230612	142600	110221740	1341	1341	1341	1341	1
300	20230612	142500	110220399	1341	1341	1341	1341	0
301	20230612	142400	110220399	1341	1341	1341	1341	1
302	20230612	142300	110219058	1341	1341	1341	1341	0
303	20230612	142200	110219058	1341	1341	1341	1341	0
304	20230612	142100	110219058	1341	1341	1341	1341	0
305	20230612	142000	110219058	1341	1341	1341	1341	0
306	20230612	141900	110219058	1341	1341	1341	1341	0
307	20230612	141800	110219058	1341	1341	1341	1341	624
308	20230612	141700	109382274	1342	1340	1342	1340	378
309	20230612	141600	108875376	1341	1341	1341	1341	500
310	20230612	141500	108204876	1341	1341	1341	1341	0
311	20230612	141400	108204876	1341	1341	1341	1341	13
312	20230612	141300	108187443	1341	1341	1341	1341	10
313	20230612	141200	108174033	1341	1341	1341	1341	0
314	20230612	141100	108174033	1341	1341	1341	1341	3
315	20230612	141000	108170010	1341	1341	1341	1341	20
316	20230612	140900	108143190	1340	1340	1340	1340	0
317	20230612	140800	108143190	1340	1340	1340	1340	0
318	20230612	140700	108143190	1340	1340	1340	1340	1
319	20230612	140600	108141850	1341	1341	1341	1341	280
320	20230612	140500	107766370	1341	1341	1341	1341	0
321	20230612	140400	107766370	1341	1341	1341	1341	0
322	20230612	140300	107766370	1341	1341	1341	1341	1
323	20230612	140200	107765029	1340	1340	1340	1340	0
324	20230612	140100	107765029	1340	1340	1340	1340	0
325	20230612	140000	107765029	1340	1340	1340	1340	0
326	20230612	135900	107765029	1340	1340	1340	1340	0
327	20230612	135800	107765029	1340	1340	1340	1340	0
328	20230612	135700	107765029	1340	1340	1340	1340	1
329	20230612	135600	107763689	1340	1340	1340	1340	0
330	20230612	135500	107763689	1340	1340	1340	1340	0
331	20230612	135400	107763689	1340	1340	1340	1340	500
332	20230612	135300	107093689	1340	1340	1340	1340	20
333	20230612	135200	107066889	1340	1340	1340	1340	0
334	20230612	135100	107066889	1340	1340	1340	1340	20
335	20230612	135000	107040089	1340	1340	1340	1340	0
336	20230612	134900	107040089	1340	1340	1340	1340	0
337	20230612	134800	107040089	1340	1340	1340	1340	1
338	20230612	134700	107038749	1340	1340	1340	1340	0
339	20230612	134600	107038749	1340	1340	1340	1340	0
340	20230612	134500	107038749	1340	1340	1340	1340	0
341	20230612	134400	107038749	1340	1340	1340	1340	0
342	20230612	134300	107038749	1340	1340	1340	1340	0
343	20230612	134200	107038749	1340	1340	1340	1340	0
344	20230612	134100	107038749	1340	1340	1340	1340	0
345	20230612	134000	107038749	1340	1340	1340	1340	0
346	20230612	133900	107038749	1340	1340	1340	1340	10
347	20230612	133800	107025349	1340	1340	1340	1340	11
348	20230612	133700	107010609	1341	1341	1341	1341	0
349	20230612	133600	107010609	1341	1341	1341	1341	0
350	20230612	133500	107010609	1341	1341	1341	1341	0
351	20230612	133400	107010609	1341	1341	1341	1341	3
352	20230612	133300	107006586	1340	1340	1340	1340	0
353	20230612	133200	107006586	1340	1340	1340	1340	0
354	20230612	133100	107006586	1340	1340	1340	1340	10
355	20230612	133000	106993186	1340	1340	1340	1340	0
356	20230612	132900	106993186	1340	1340	1340	1340	0
357	20230612	132800	106993186	1340	1340	1340	1340	38
358	20230612	132700	106942266	1341	1341	1341	1341	0
359	20230612	132600	106942266	1341	1341	1341	1341	0
360	20230612	132500	106942266	1341	1341	1341	1341	0
361	20230612	132400	106942266	1341	1341	1341	1341	0
362	20230612	132300	106942266	1341	1341	1341	1341	10
363	20230612	132200	106928856	1341	1341	1341	1341	149
364	20230612	132100	106729047	1340	1340	1340	1340	0
365	20230612	132000	106729047	1340	1340	1340	1340	85
366	20230612	131900	106615147	1340	1340	1340	1340	0
367	20230612	131800	106615147	1340	1340	1340	1340	365
368	20230612	131700	106126047	1338	1338	1338	1338	0
369	20230612	131600	106126047	1338	1338	1338	1338	0
370	20230612	131500	106126047	1338	1338	1338	1338	0
371	20230612	131400	106126047	1338	1338	1338	1338	72
372	20230612	131300	106029711	1338	1338	1338	1338	39
373	20230612	131200	105977529	1337	1337	1337	1337	2
374	20230612	131100	105974855	1337	1340	1340	1337	7353
375	20230612	131000	96132675	1342	1342	1342	1342	0
376	20230612	130900	96132675	1342	1340	1342	1340	40
377	20230612	130800	96079073	1342	1342	1342	1342	1
378	20230612	130700	96077731	1342	1342	1342	1342	0
379	20230612	130600	96077731	1342	1342	1342	1342	0
380	20230612	130500	96077731	1342	1342	1342	1342	0
381	20230612	130400	96077731	1342	1342	1342	1340	41
382	20230612	130300	96022787	1340	1340	1340	1340	0
383	20230612	130200	96022787	1340	1340	1340	1340	0
384	20230612	130100	96022787	1340	1340	1340	1340	25
385	20230612	130000	95989287	1340	1340	1340	1340	0
386	20230612	125900	95989287	1340	1340	1340	1340	40
387	20230612	125800	95935687	1342	1342	1342	1342	0
388	20230612	125700	95935687	1342	1342	1342	1342	2
389	20230612	125600	95933003	1342	1342	1342	1342	0
390	20230612	125500	95933003	1342	1342	1342	1340	41
391	20230612	125400	95878059	1340	1340	1340	1340	76
392	20230612	125300	95776219	1340	1340	1340	1340	0
393	20230612	125200	95776219	1340	1340	1340	1340	0
394	20230612	125100	95776219	1340	1340	1340	1340	0
395	20230612	125000	95776219	1340	1340	1340	1340	0
396	20230612	124900	95776219	1340	1340	1340	1340	1
397	20230612	124800	95774879	1340	1340	1340	1340	0
398	20230612	124700	95774879	1340	1340	1340	1340	0
399	20230612	124600	95774879	1340	1340	1340	1340	0
400	20230612	124500	95774879	1340	1340	1340	1340	5
401	20230612	124400	95768179	1340	1340	1340	1340	30
402	20230612	124300	95727979	1340	1340	1340	1340	0
403	20230612	124200	95727979	1340	1340	1340	1340	0
404	20230612	124100	95727979	1340	1340	1340	1340	0
405	20230612	124000	95727979	1340	1340	1340	1340	0
406	20230612	123900	95727979	1340	1340	1340	1340	11
407	20230612	123800	95713239	1340	1341	1341	1340	140
408	20230612	123700	95525539	1340	1340	1340	1340	0
409	20230612	123600	95525539	1340	1340	1340	1340	0
410	20230612	123500	95525539	1340	1340	1340	1340	0
411	20230612	123400	95525539	1340	1340	1340	1340	0
412	20230612	123300	95525539	1340	1340	1340	1340	0
413	20230612	123200	95525539	1340	1340	1340	1340	0
414	20230612	123100	95525539	1340	1340	1340	1340	0
415	20230612	123000	95525539	1340	1340	1340	1340	142
416	20230612	122900	95335259	1340	1340	1340	1340	0
417	20230612	122800	95335259	1340	1340	1340	1340	0
418	20230612	122700	95335259	1340	1340	1340	1340	0
419	20230612	122600	95335259	1340	1340	1340	1340	0
420	20230612	122500	95335259	1340	1340	1340	1340	0
421	20230612	122400	95335259	1340	1340	1340	1340	0
422	20230612	122300	95335259	1340	1340	1340	1340	0
423	20230612	122200	95335259	1340	1340	1340	1340	0
424	20230612	122100	95335259	1340	1340	1340	1340	126
425	20230612	122000	95166419	1340	1340	1340	1340	1
426	20230612	121900	95165079	1340	1340	1340	1340	0
427	20230612	121800	95165079	1340	1340	1340	1340	0
428	20230612	121700	95165079	1340	1340	1340	1340	73
429	20230612	121600	95067259	1340	1340	1340	1340	0
430	20230612	121500	95067259	1340	1340	1340	1340	10
431	20230612	121400	95053859	1340	1340	1340	1340	10
432	20230612	121300	95040459	1340	1340	1340	1340	0
433	20230612	121200	95040459	1340	1340	1340	1340	10
434	20230612	121100	95027059	1340	1340	1340	1340	0
435	20230612	121000	95027059	1340	1340	1340	1340	41
436	20230612	120900	94972119	1339	1339	1339	1339	0
437	20230612	120800	94972119	1339	1339	1339	1339	0
438	20230612	120700	94972119	1339	1339	1339	1339	0
439	20230612	120600	94972119	1339	1339	1339	1339	0
440	20230612	120500	94972119	1339	1339	1339	1339	0
441	20230612	120400	94972119	1339	1339	1339	1339	0
442	20230612	120300	94972119	1339	1339	1339	1339	0
443	20230612	120200	94972119	1339	1339	1339	1339	0
444	20230612	120100	94972119	1339	1339	1339	1339	0
445	20230612	120000	94972119	1339	1339	1339	1339	42
446	20230612	115900	94915881	1346	1346	1346	1346	0
447	20230612	115800	94915881	1346	1345	1346	1339	153
448	20230612	115700	94710240	1339	1339	1339	1339	0
449	20230612	115600	94710240	1339	1339	1340	1339	44
450	20230612	115500	94651323	1339	1339	1339	1339	1
451	20230612	115400	94649984	1339	1343	1343	1339	60
452	20230612	115300	94569624	1343	1343	1343	1339	11124
453	20230612	115200	79665315	1344	1344	1344	1344	1204
454	20230612	115100	78047139	1344	1344	1344	1344	0
455	20230612	115000	78047139	1344	1344	1344	1344	1
456	20230612	114900	78045795	1344	1348	1348	1344	1523
457	20230612	114800	75994839	1348	1348	1348	1348	14
458	20230612	114700	75975967	1348	1349	1349	1348	67
459	20230612	114600	75885648	1350	1350	1350	1350	0
460	20230612	114500	75885648	1350	1350	1350	1350	43
461	20230612	114400	75827598	1350	1350	1350	1350	21
462	20230612	114300	75799248	1350	1350	1350	1350	0
463	20230612	114200	75799248	1350	1350	1350	1350	0
464	20230612	114100	75799248	1350	1350	1350	1350	36
465	20230612	114000	75750648	1351	1351	1351	1351	0
466	20230612	113900	75750648	1351	1351	1351	1351	0
467	20230612	113800	75750648	1351	1351	1351	1351	0
468	20230612	113700	75750648	1351	1351	1351	1351	1
469	20230612	113600	75749297	1348	1348	1348	1348	5
470	20230612	113500	75742557	1351	1351	1351	1351	0
471	20230612	113400	75742557	1351	1351	1351	1351	1
472	20230612	113300	75741206	1350	1350	1350	1350	508
473	20230612	113200	75055406	1353	1353	1353	1353	0
474	20230612	113100	75055406	1353	1350	1353	1350	142
475	20230612	113000	74863703	1353	1350	1353	1350	158
476	20230612	112900	74650249	1351	1351	1351	1351	0
477	20230612	112800	74650249	1351	1351	1351	1351	0
478	20230612	112700	74650249	1351	1351	1351	1351	52
479	20230612	112600	74579997	1350	1350	1350	1350	0
480	20230612	112500	74579997	1350	1350	1350	1350	0
481	20230612	112400	74579997	1350	1350	1350	1350	0
482	20230612	112300	74579997	1350	1350	1350	1350	0
483	20230612	112200	74579997	1350	1350	1350	1350	0
484	20230612	112100	74579997	1350	1350	1350	1350	1
485	20230612	112000	74578647	1353	1353	1353	1353	0
486	20230612	111900	74578647	1353	1353	1353	1353	0
487	20230612	111800	74578647	1353	1344	1353	1344	2
488	20230612	111700	74575950	1344	1353	1353	1344	6010
489	20230612	111600	66455336	1353	1353	1353	1353	260
490	20230612	111500	66103556	1354	1354	1354	1354	0
491	20230612	111400	66103556	1354	1353	1354	1353	24
492	20230612	111300	66071083	1354	1353	1354	1353	24
493	20230612	111200	66038610	1353	1353	1353	1353	27
494	20230612	111100	66002079	1353	1345	1353	1344	5791
495	20230612	111000	58181124	1346	1346	1346	1346	0
496	20230612	110900	58181124	1346	1346	1346	1346	0
497	20230612	110800	58181124	1346	1346	1346	1346	0
498	20230612	110700	58181124	1346	1346	1346	1346	0
499	20230612	110600	58181124	1346	1346	1346	1346	40
500	20230612	110500	58127284	1345	1345	1345	1345	4040
501	20230612	110400	52693484	1345	1345	1345	1345	0
502	20230612	110300	52693484	1345	1345	1345	1345	0
503	20230612	110200	52693484	1345	1345	1345	1345	1
504	20230612	110100	52692139	1349	1349	1349	1349	0
505	20230612	110000	52692139	1349	1349	1349	1349	4
506	20230612	105900	52686743	1346	1346	1346	1346	0
507	20230612	105800	52686743	1346	1346	1346	1346	0
508	20230612	105700	52686743	1346	1345	1346	1345	501
509	20230612	105600	52012398	1346	1346	1346	1346	198
510	20230612	105500	51745890	1346	1346	1346	1346	0
511	20230612	105400	51745890	1346	1346	1346	1346	0
512	20230612	105300	51745890	1346	1346	1346	1346	0
513	20230612	105200	51745890	1346	1346	1346	1346	1
514	20230612	105100	51744544	1346	1346	1346	1346	1
515	20230612	105000	51743198	1351	1351	1351	1351	0
516	20230612	104900	51743198	1351	1351	1351	1351	0
517	20230612	104800	51743198	1351	1351	1351	1351	1
518	20230612	104700	51741847	1345	1345	1345	1345	0
519	20230612	104600	51741847	1345	1345	1345	1345	0
520	20230612	104500	51741847	1345	1345	1345	1345	0
521	20230612	104400	51741847	1345	1345	1345	1345	0
522	20230612	104300	51741847	1345	1346	1346	1345	1874
523	20230612	104200	49220662	1346	1346	1346	1346	1
524	20230612	104100	49219316	1351	1351	1351	1351	0
525	20230612	104000	49219316	1351	1351	1351	1351	0
526	20230612	103900	49219316	1351	1351	1351	1351	0
527	20230612	103800	49219316	1351	1351	1351	1351	0
528	20230612	103700	49219316	1351	1351	1351	1351	0
529	20230612	103600	49219316	1351	1348	1352	1346	943
530	20230612	103500	47949077	1346	1346	1346	1346	0
531	20230612	103400	47949077	1346	1346	1346	1346	214
532	20230612	103300	47661033	1346	1346	1346	1346	25
533	20230612	103200	47627383	1346	1345	1346	1345	145
534	20230612	103100	47432258	1346	1345	1346	1345	501
535	20230612	103000	46757913	1345	1345	1345	1345	1
536	20230612	102900	46756568	1345	1346	1346	1345	1260
537	20230612	102800	45060918	1346	1346	1346	1346	0
538	20230612	102700	45060918	1346	1346	1346	1346	0
539	20230612	102600	45060918	1346	1346	1346	1346	0
540	20230612	102500	45060918	1346	1346	1346	1346	0
541	20230612	102400	45060918	1346	1346	1346	1346	0
542	20230612	102300	45060918	1346	1346	1346	1346	46
543	20230612	102200	44999002	1347	1348	1348	1347	5
544	20230612	102100	44992263	1346	1346	1346	1346	0
545	20230612	102000	44992263	1346	1346	1346	1346	0
546	20230612	101900	44992263	1346	1347	1347	1346	3686
547	20230612	101800	40027613	1348	1348	1348	1348	0
548	20230612	101700	40027613	1348	1348	1348	1348	0
549	20230612	101600	40027613	1348	1348	1348	1348	15
550	20230612	101500	40007393	1348	1348	1348	1348	0
551	20230612	101400	40007393	1348	1348	1348	1348	31
552	20230612	101300	39965605	1347	1347	1347	1347	1
553	20230612	101200	39964258	1347	1348	1348	1347	299
554	20230612	101100	39561302	1348	1351	1352	1348	1816
555	20230612	101000	37108098	1351	1351	1351	1351	0
556	20230612	100900	37108098	1351	1351	1351	1351	0
557	20230612	100800	37108098	1351	1351	1351	1351	1002
558	20230612	100700	35754396	1351	1349	1351	1349	12
559	20230612	100600	35738188	1348	1348	1348	1348	604
560	20230612	100500	34923996	1348	1350	1350	1348	303
561	20230612	100400	34515546	1350	1350	1350	1350	5
562	20230612	100300	34508796	1348	1348	1348	1348	2
563	20230612	100200	34506100	1348	1348	1348	1348	0
564	20230612	100100	34506100	1348	1348	1348	1348	0
565	20230612	100000	34506100	1348	1348	1348	1348	0
566	20230612	095900	34506100	1348	1348	1348	1348	31
567	20230612	095800	34464312	1348	1348	1348	1348	0
568	20230612	095700	34464312	1348	1348	1348	1348	0
569	20230612	095600	34464312	1348	1348	1348	1348	0
570	20230612	095500	34464312	1348	1348	1348	1348	0
571	20230612	095400	34464312	1348	1348	1348	1348	417
572	20230612	095300	33902196	1348	1348	1348	1348	1
573	20230612	095200	33900848	1352	1352	1352	1352	0
574	20230612	095100	33900848	1352	1352	1352	1352	0
575	20230612	095000	33900848	1352	1352	1352	1352	0
576	20230612	094900	33900848	1352	1352	1352	1352	0
577	20230612	094800	33900848	1352	1352	1352	1352	10
578	20230612	094700	33887328	1348	1348	1348	1348	0
579	20230612	094600	33887328	1348	1348	1348	1348	0
580	20230612	094500	33887328	1348	1348	1348	1348	1
581	20230612	094400	33885980	1348	1348	1348	1348	1
582	20230612	094300	33884632	1348	1351	1351	1348	1580
583	20230612	094200	31752768	1352	1352	1352	1352	7985
584	20230612	094100	20957048	1352	1352	1352	1352	0
585	20230612	094000	20957048	1352	1352	1352	1352	0
586	20230612	093900	20957048	1352	1352	1352	1352	32
587	20230612	093800	20913784	1353	1353	1353	1353	2
588	20230612	093700	20911078	1353	1353	1353	1353	2
589	20230612	093600	20908372	1353	1353	1353	1353	10
590	20230612	093500	20894842	1352	1352	1352	1352	0
591	20230612	093400	20894842	1352	1352	1352	1352	1
592	20230612	093300	20893490	1353	1353	1353	1353	0
593	20230612	093200	20893490	1353	1353	1353	1353	0
594	20230612	093100	20893490	1353	1352	1353	1352	252
595	20230612	093000	20552536	1352	1352	1352	1352	0
596	20230612	092900	20552536	1352	1352	1352	1352	100
597	20230612	092800	20417336	1353	1353	1353	1353	103
598	20230612	092700	20277977	1352	1352	1352	1352	1202
599	20230612	092600	18652873	1352	1352	1352	1352	100
600	20230612	092500	18517673	1352	1353	1353	1352	1103
601	20230612	092400	17025417	1353	1352	1353	1352	2
602	20230612	092300	17022712	1352	1352	1352	1352	5
603	20230612	092200	17015952	1353	1353	1353	1353	1001
604	20230612	092100	15661599	1358	1358	1358	1358	0
605	20230612	092000	15661599	1358	1353	1358	1353	6
606	20230612	091900	15653476	1352	1354	1354	1352	207
607	20230612	091800	15373599	1358	1358	1358	1358	0
608	20230612	091700	15373599	1358	1358	1358	1358	2
609	20230612	091600	15370883	1358	1358	1358	1358	0
610	20230612	091500	15370883	1358	1352	1358	1352	691
611	20230612	091400	14436645	1352	1358	1360	1352	602
612	20230612	091300	13618762	1352	1352	1352	1352	0
613	20230612	091200	13618762	1352	1352	1352	1352	6
614	20230612	091100	13610650	1352	1352	1352	1352	501
615	20230612	091000	12933298	1352	1352	1352	1352	100
616	20230612	090900	12798098	1352	1352	1352	1352	1112
617	20230612	090800	11294674	1352	1352	1352	1352	0
618	20230612	090700	11294674	1352	1352	1352	1352	2325
619	20230612	090600	8151274	1352	1352	1352	1352	0
620	20230612	090500	8151274	1352	1352	1352	1352	1160
621	20230612	090400	6582954	1352	1352	1352	1352	18
622	20230612	090300	6558618	1358	1358	1358	1358	0
623	20230612	090200	6558618	1358	1358	1358	1358	0
624	20230612	090100	6558618	1358	1358	1358	1358	11
625	20230612	090000	6543680	1352	1352	1352	1352	4840